Mercados españoles cerrados
IBEX 35
10.854,70 -17,30 (-0,16%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dólar/Euro
1,0770 +0,0043 (+0,40%) Petróleo Brent
82,58 -0,45 (-0,54%) Oro
2.308,00 -1,60 (-0,07%) Bitcoin EUR
57.383,42 +2.390,78 (+4,35%)
Boral Ltd (HQK.MU)
Munich - Munich Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 08:00AM CEST. Mercado abierto.
Intervalo de fechas:
03 may 2023 - 03 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 3,3800 | 3,3800 | 3,3800 | 3,3800 | 3,3800 | 1000 |
| 02 may 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | - |
| 30 abr 2024 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | - |
| 29 abr 2024 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | - |
| 26 abr 2024 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | - |
| 25 abr 2024 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | - |
| 24 abr 2024 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | - |
| 23 abr 2024 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | - |
| 22 abr 2024 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | - |
| 19 abr 2024 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | - |
| 18 abr 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | - |
| 17 abr 2024 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | - |
| 17 abr 2024 | 0.26 Dividendo | |||||
| 16 abr 2024 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,1800 | - |
| 15 abr 2024 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | 3,2540 | - |
| 12 abr 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,3279 | - |
| 11 abr 2024 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | 3,2540 | - |
| 10 abr 2024 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | 3,2909 | - |
| 09 abr 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,2355 | - |
| 08 abr 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,2355 | - |
| 05 abr 2024 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 3,1985 | - |
| 04 abr 2024 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | 3,2170 | - |
| 03 abr 2024 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,1800 | - |
| 02 abr 2024 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | 3,2540 | - |
| 28 mar 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,3279 | - |
| 27 mar 2024 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | 3,2540 | - |
| 26 mar 2024 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | 3,2724 | - |
| 25 mar 2024 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | 3,2909 | - |
| 22 mar 2024 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | 3,2909 | - |
| 21 mar 2024 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | 3,3649 | - |
| 20 mar 2024 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | 3,3464 | - |
| 19 mar 2024 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,4203 | - |
| 18 mar 2024 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | 3,3094 | - |
| 15 mar 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,3279 | - |
| 14 mar 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,3279 | - |
| 13 mar 2024 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | 3,2724 | - |
| 12 mar 2024 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | 3,2909 | - |
| 11 mar 2024 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | 3,2724 | - |
| 08 mar 2024 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | 3,3464 | - |
| 07 mar 2024 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | 3,4019 | - |
| 06 mar 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,2355 | - |
| 05 mar 2024 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | 3,2724 | - |
| 04 mar 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,2355 | - |
| 01 mar 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,2355 | - |
| 29 feb 2024 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 3,1985 | - |
| 28 feb 2024 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | 3,1615 | - |
| 27 feb 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,2355 | - |
| 26 feb 2024 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | 3,1615 | - |
| 23 feb 2024 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,1800 | - |
| 22 feb 2024 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | 3,1615 | - |
| 21 feb 2024 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | 3,2170 | - |
| 20 feb 2024 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 3,1985 | - |
| 19 feb 2024 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 3,1985 | - |
| 16 feb 2024 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 3,1985 | - |
| 15 feb 2024 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 3,1985 | - |
| 14 feb 2024 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 3,1985 | - |
| 13 feb 2024 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 3,1985 | - |
| 12 feb 2024 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 3,1985 | - |
| 09 feb 2024 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 3,1985 | - |
| 08 feb 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 2,9581 | - |
| 07 feb 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 2,9397 | - |
| 06 feb 2024 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | 2,8287 | - |
| 05 feb 2024 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 2,9027 | - |
| 02 feb 2024 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 2,9212 | - |
| 01 feb 2024 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 2,9212 | - |
| 31 ene 2024 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 2,9212 | - |
| 30 ene 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 2,9581 | - |
| 29 ene 2024 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 2,9212 | - |
| 26 ene 2024 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 2,9027 | - |
| 25 ene 2024 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | 2,8842 | - |
| 24 ene 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 2,9397 | - |
| 23 ene 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 2,9581 | - |
| 22 ene 2024 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 2,9212 | - |
| 19 ene 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 2,9397 | - |
| 18 ene 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 2,9397 | - |
| 17 ene 2024 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 2,9212 | - |
| 16 ene 2024 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | 2,8842 | - |
| 15 ene 2024 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 2,9951 | - |
| 12 ene 2024 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 2,9951 | - |
| 11 ene 2024 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 3,0136 | - |
| 10 ene 2024 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | 3,0321 | - |
| 09 ene 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,0506 | - |
| 08 ene 2024 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | 2,9766 | - |
| 05 ene 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 2,9581 | - |
| 04 ene 2024 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 2,9951 | - |
| 03 ene 2024 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 2,9951 | - |
| 02 ene 2024 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 3,0136 | - |
| 29 dic 2023 | 3,1600 | 3,2400 | 3,1600 | 3,2400 | 2,9951 | - |
| 28 dic 2023 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | 2,9766 | - |
| 27 dic 2023 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | 2,9766 | - |
| 22 dic 2023 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 2,9212 | - |
| 21 dic 2023 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 2,9027 | - |
| 20 dic 2023 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 2,9397 | - |
| 19 dic 2023 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 2,9027 | - |
| 18 dic 2023 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | 2,8287 | - |
| 15 dic 2023 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | 2,7363 | - |
| 14 dic 2023 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | 2,8287 | - |
| 13 dic 2023 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 2,7733 | - |
| 12 dic 2023 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 2,7733 | - |
| 11 dic 2023 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | 2,7178 | 1000 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.